Skip to main content

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.484 8.583 8.484 8.523 58,112 +0.01(+0.12%)
Mar 28, 2014 8.415 8.612 8.405 8.513 110,468 +0.32(+3.86%)
Mar 27, 2014 8.178 8.237 8.168 8.197 73,871 -0.05(-0.60%)
Mar 26, 2014 8.355 8.355 8.237 8.247 68,741 -0.07(-0.83%)
Mar 25, 2014 8.296 8.355 8.267 8.316 55,974 -0.01(-0.12%)
Mar 24, 2014 8.346 8.355 8.306 8.326 80,866 -0.17(-1.98%)
Mar 21, 2014 8.513 8.592 8.346 8.494 145,237 +0.29(+3.49%)
Mar 20, 2014 8.296 8.336 8.207 8.207 104,722 -0.13(-1.54%)
Mar 19, 2014 8.395 8.444 8.296 8.336 104,731 +0.05(+0.60%)
Mar 18, 2014 8.346 8.385 8.276 8.286 77,318 -0.03(-0.36%)
Mar 17, 2014 8.346 8.371 8.306 8.316 92,500 +0.09(+1.08%)
Mar 14, 2014 8.237 8.286 8.197 8.227 87,376 +0.03(+0.36%)
Mar 13, 2014 8.346 8.385 8.158 8.197 152,195 -0.13(-1.54%)
Mar 12, 2014 8.346 8.355 8.276 8.326 116,824 -0.10(-1.17%)
Mar 11, 2014 8.573 8.597 8.405 8.425 134,759 -0.15(-1.73%)
Mar 10, 2014 8.573 8.612 8.523 8.573 78,485 -0.07(-0.80%)
Mar 07, 2014 8.741 8.741 8.592 8.642 98,681 -0.20(-2.23%)
Mar 06, 2014 8.780 8.928 8.780 8.839 124,354 +0.10(+1.13%)
Mar 05, 2014 8.701 8.790 8.652 8.741 152,658 -0.09(-1.01%)
Mar 04, 2014 8.810 8.849 8.800 8.829 65,255 +0.03(+0.34%)
Mar 03, 2014 8.790 8.800 8.741 8.800 92,309 -0.02(-0.22%)
Feb 28, 2014 8.869 8.918 8.780 8.820 98,672 -0.20(-2.19%)
Feb 27, 2014 8.978 9.027 8.948 9.017 72,568 +0.11(+1.22%)
Feb 26, 2014 8.889 8.938 8.849 8.909 107,501 -0.05(-0.55%)
Feb 25, 2014 9.057 9.076 8.918 8.958 116,624 -0.26(-2.79%)
Feb 24, 2014 9.254 9.284 9.195 9.215 75,076 -0.14(-1.48%)
Feb 21, 2014 9.323 9.363 9.294 9.353 78,519 +0.00(+0.00%)
Feb 20, 2014 9.264 9.363 9.244 9.353 107,507 +0.19(+2.05%)
Feb 19, 2014 9.116 9.195 9.099 9.165 154,539 -0.03(-0.32%)
Feb 18, 2014 9.116 9.234 9.106 9.195 109,618 +0.06(+0.65%)
Feb 14, 2014 9.027 9.136 9.136 9.136 130,411 +0.06(+0.65%)
Feb 13, 2014 8.988 9.116 8.909 9.076 131,523 +0.01(+0.11%)
Feb 12, 2014 8.988 9.146 8.988 9.067 196,400 -0.08(-0.86%)
Feb 11, 2014 8.879 9.185 8.879 9.146 186,094 +0.29(+3.23%)
Feb 10, 2014 8.859 8.938 8.810 8.859 41,315 -0.03(-0.33%)
Feb 07, 2014 8.879 8.928 8.849 8.889 56,392 +0.07(+0.78%)
Feb 06, 2014 8.711 8.859 8.681 8.820 112,218 +0.20(+2.29%)
Feb 05, 2014 8.602 8.691 8.573 8.622 64,810 +0.01(+0.11%)
Feb 04, 2014 8.592 8.642 8.523 8.612 56,527 +0.06(+0.69%)
Feb 03, 2014 8.780 8.780 8.543 8.553 87,885 -0.20(-2.26%)
Jan 31, 2014 8.780 8.928 8.691 8.750 78,411 -0.04(-0.45%)
Jan 30, 2014 8.879 8.889 8.770 8.790 62,258 +0.04(+0.45%)
Jan 29, 2014 8.859 8.938 8.721 8.750 252,730 -0.27(-2.96%)
Jan 28, 2014 8.958 9.061 8.839 9.017 90,609 +0.09(+1.00%)
Jan 27, 2014 9.027 9.037 8.829 8.928 173,380 -0.15(-1.63%)
Jan 24, 2014 9.215 9.215 8.997 9.076 189,998 -0.17(-1.82%)
Jan 23, 2014 9.284 9.284 9.205 9.244 360,476 -0.10(-1.06%)
Jan 22, 2014 9.205 9.412 9.205 9.343 275,328 +0.19(+2.05%)
Jan 21, 2014 9.136 9.175 9.017 9.155 190,812 +0.04(+0.43%)
Jan 17, 2014 8.988 9.116 9.116 9.116 404,803 +0.11(+1.21%)
Jan 16, 2014 8.879 9.047 8.879 9.007 259,005 +0.18(+2.01%)
Jan 15, 2014 8.671 8.968 8.671 8.829 444,489 -0.03(-0.33%)
Jan 14, 2014 8.780 8.928 8.770 8.859 234,516 +0.08(+0.90%)
Jan 13, 2014 8.790 8.839 8.691 8.780 142,486 +0.24(+2.77%)
Jan 10, 2014 8.425 8.553 8.395 8.543 115,492 +0.26(+3.10%)
Jan 09, 2014 8.365 8.365 8.227 8.286 135,586 -0.05(-0.59%)
Jan 08, 2014 8.286 8.375 8.207 8.336 140,110 +0.09(+1.08%)
Jan 07, 2014 8.197 8.257 8.148 8.247 133,297 +0.07(+0.85%)
Jan 06, 2014 8.267 8.296 8.168 8.178 123,077 -0.16(-1.90%)
Jan 03, 2014 8.385 8.553 8.306 8.336 69,195 -0.03(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.